Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.000628 | 1.14540851688 | 0.0548276 | 0.0555293 | 0.0548083 | 0 | 0 | FX |
| 4 | -0.0011052 | -1.95400347944 | 0.0565608 | 0.0573922 | 0.054621 | 0 | 0 | FX |
| 12 | -0.0011167 | -1.9739342399 | 0.0565723 | 0.0582943 | 0.054621 | 0 | 0 | FX |
| 26 | 0.0011878 | 2.1887749273 | 0.0542678 | 0.0582943 | 0.0522359 | 0 | 0 | FX |
| 52 | 0.0021931 | 4.11753109599 | 0.0532625 | 0.0582943 | 0.0518243 | 0 | 0 | FX |
| 156 | -0.0077005 | -12.1928048122 | 0.0631561 | 0.0694571 | 0.050583 | 0 | 0 | FX |
| 260 | -0.0125808 | -18.4912781981 | 0.0680364 | 0.0741804 | 0.050583 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732406220 | 0.0554556 | 5.6E-5 | 0.10 | 0.0554556 | 0.0554556 | 0.0553998 | 0 |
| 1732319820 | 0.0553998 | 0.0001488 | 0.27 | 0.0549929 | 0.0553998 | 0.0549929 | 0 |
| 1732233420 | 0.055251 | 8.6E-5 | 0.16 | 0.0551241 | 0.055251 | 0.0551249 | 0 |
| 1732147020 | 0.0551651 | -0.000159 | -0.29 | 0.0555293 | 0.0555293 | 0.0551651 | 0 |
| 1732060620 | 0.0553242 | -0.00017 | -0.31 | 0.0555085 | 0.0555085 | 0.0553242 | 0 |
| 1731974220 | 0.0554938 | 0.0006662 | 1.22 | 0.0548083 | 0.0554938 | 0.0548083 | 0 |
| 1731887820 | 0.0548276 | 0 | 0.00 | 0.0548276 | 0.0548276 | 0.0548276 | 0 |
| 1731801420 | 0.0548276 | -0.000128 | -0.23 | 0.0548276 | 0.0548276 | 0.0548276 | 0 |
| 1731715020 | 0.054956 | 0.000335 | 0.61 | 0.0546313 | 0.054956 | 0.0546313 | 0 |
| 1731628620 | 0.054621 | -0.000992 | -1.78 | 0.0552275 | 0.0552275 | 0.054621 | 0 |
| 1731542220 | 0.0556134 | 0.0002661 | 0.48 | 0.0554271 | 0.055617 | 0.0554271 | 0 |
| 1731455820 | 0.0553473 | -0.000752 | -1.34 | 0.0560308 | 0.0560308 | 0.0553473 | 0 |
| 1731369420 | 0.056099 | -0.000748 | -1.32 | 0.0568279 | 0.0568279 | 0.056099 | 0 |
| 1731283020 | 0.0568467 | -0.000289 | -0.51 | 0.0568467 | 0.0568467 | 0.0568467 | 0 |
| 1731196620 | 0.0571356 | 0 | 0.00 | 0.0571356 | 0.0571356 | 0.0571356 | 0 |
| 1731110220 | 0.0571356 | -0.00011 | -0.19 | 0.0573791 | 0.0573791 | 0.0571356 | 0 |
| 1731023820 | 0.0572456 | 0.000967 | 1.72 | 0.0563275 | 0.0572456 | 0.0563275 | 0 |
| 1730937420 | 0.0562786 | -0.001114 | -1.94 | 0.0562786 | 0.0573922 | 0.0562786 | 0 |
| 1730851020 | 0.0573922 | 0.0003268 | 0.57 | 0.0573922 | 0.0573922 | 0.0570654 | 0 |
| 1730764620 | 0.0570654 | 0.0001565 | 0.28 | 0.0570069 | 0.0570654 | 0.0569876 | 0 |
| 1730678220 | 0.0569089 | 0 | 0.00 | 0.0569089 | 0.0569089 | 0.0569089 | 0 |
| 1730591820 | 0.0569089 | 8.0E-5 | 0.14 | 0.0569089 | 0.0569089 | 0.0568288 | 0 |
| 1730505420 | 0.0568288 | 0.0001739 | 0.31 | 0.0566841 | 0.0568288 | 0.0566841 | 0 |
| 1730419020 | 0.0566549 | -0.000135 | -0.24 | 0.0569425 | 0.0569425 | 0.0566549 | 0 |
| 1730332620 | 0.05679 | 0.0003495 | 0.62 | 0.0565843 | 0.05679 | 0.0565652 | 0 |
| 1730246220 | 0.0564405 | 0.0001159 | 0.21 | 0.0562746 | 0.0564405 | 0.0562746 | 0 |
| 1730159820 | 0.0563246 | -0.000236 | -0.42 | 0.0563246 | 0.0565608 | 0.0563246 | 0 |
| 1730073420 | 0.0565608 | 6.0E-6 | 0.01 | 0.0565608 | 0.0565608 | 0.056555 | 0 |
| 1729986960 | 0.056555 | 0 | 0.00 | 0.056555 | 0.056555 | 0.056555 | 0 |
| 1729900620 | 0.056555 | 3.0E-5 | 0.05 | 0.0566492 | 0.0566744 | 0.056555 | 0 |
| 1729814220 | 0.0565254 | -0.000306 | -0.54 | 0.0568803 | 0.0568803 | 0.0565254 | 0 |
| 1729727820 | 0.0568318 | -4.7E-5 | -0.08 | 0.0567112 | 0.0568318 | 0.0567112 | 0 |
| 1729641420 | 0.0568791 | 0.000109 | 0.19 | 0.0566031 | 0.0568791 | 0.0566031 | 0 |
| 1729555020 | 0.0567701 | -0.000394 | -0.69 | 0.0571028 | 0.0571028 | 0.0567701 | 0 |
| 1729468620 | 0.0571638 | 0 | 0.00 | 0.0571638 | 0.0571638 | 0.0571638 | 0 |
| 1729382220 | 0.0571638 | 0.0001714 | 0.30 | 0.0571638 | 0.0571638 | 0.0569924 | 0 |
| 1729295820 | 0.0569924 | 0.0005357 | 0.95 | 0.0562603 | 0.0569924 | 0.0562603 | 0 |
| 1729209420 | 0.0564567 | -0.000446 | -0.78 | 0.0567508 | 0.0567508 | 0.0564567 | 0 |
| 1729123020 | 0.0569023 | 0.0001911 | 0.34 | 0.0566322 | 0.0569023 | 0.0566322 | 0 |
| 1729036620 | 0.0567112 | -0.000329 | -0.58 | 0.0569838 | 0.0569838 | 0.0567112 | 0 |
| 1728950220 | 0.0570402 | -0.000284 | -0.50 | 0.0571724 | 0.0571724 | 0.0570402 | 0 |
| 1728863820 | 0.0573245 | 0.0001058 | 0.18 | 0.0573245 | 0.0573245 | 0.0573245 | 0 |
| 1728777420 | 0.0572187 | 0 | 0.00 | 0.0572187 | 0.0572187 | 0.0572187 | 0 |
| 1728691020 | 0.0572187 | 0.000294 | 0.52 | 0.0569372 | 0.0572187 | 0.0569372 | 0 |
| 1728604620 | 0.0569247 | 0.0001602 | 0.28 | 0.0569247 | 0.0569247 | 0.0569247 | 0 |
| 1728518220 | 0.0567645 | -0.000512 | -0.89 | 0.0572351 | 0.0572351 | 0.0567645 | 0 |
| 1728431820 | 0.0572763 | -0.000235 | -0.41 | 0.0575684 | 0.0575684 | 0.0572763 | 0 |
| 1728345420 | 0.0575112 | 0.0004769 | 0.84 | 0.056972 | 0.0575112 | 0.056972 | 0 |
| 1728259020 | 0.0570343 | 0 | 0.00 | 0.0570343 | 0.0570343 | 0.0570343 | 0 |
| 1728172620 | 0.0570343 | 0 | 0.00 | 0.0570343 | 0.0570343 | 0.0570343 | 0 |
| 1728086220 | 0.0570343 | -0.000142 | -0.25 | 0.0571797 | 0.057288 | 0.0570343 | 0 |
| 1727999820 | 0.057176 | -0.000369 | -0.64 | 0.0573789 | 0.0573789 | 0.057176 | 0 |
| 1727913420 | 0.0575448 | -0.000281 | -0.49 | 0.0576722 | 0.0576722 | 0.0575448 | 0 |
| 1727827020 | 0.0578254 | -0.000387 | -0.66 | 0.0579029 | 0.057933 | 0.0578254 | 0 |
| 1727740620 | 0.0582123 | -5.0E-5 | -0.09 | 0.0582943 | 0.0582943 | 0.0582123 | 0 |
| 1727654220 | 0.0582628 | 0 | 0.00 | 0.0582628 | 0.0582628 | 0.0582628 | 0 |
| 1727567760 | 0.0582628 | 0 | 0.00 | 0.0582628 | 0.0582628 | 0.0582628 | 0 |
| 1727481360 | 0.0582628 | 8.2E-5 | 0.14 | 0.0582667 | 0.0582667 | 0.0582628 | 0 |
| 1727395020 | 0.0581806 | 0.0003416 | 0.59 | 0.0578746 | 0.0581806 | 0.0578746 | 0 |
| 1727308620 | 0.057839 | 0.0001481 | 0.26 | 0.0580495 | 0.0581292 | 0.057839 | 0 |
| 1727222220 | 0.0576909 | 0.0001269 | 0.22 | 0.0574876 | 0.0576909 | 0.0574876 | 0 |
| 1727135820 | 0.057564 | 0.0006338 | 1.11 | 0.0569432 | 0.057564 | 0.0569432 | 0 |
| 1727049420 | 0.0569302 | 0 | 0.00 | 0.0569302 | 0.0569302 | 0.0569302 | 0 |
| 1726963020 | 0.0569302 | 0 | 0.00 | 0.0569302 | 0.0569302 | 0.0569302 | 0 |
| 1726876620 | 0.0569302 | -0.000436 | -0.76 | 0.0573939 | 0.0573939 | 0.0569302 | 0 |
| 1726790220 | 0.0573667 | 0.0004035 | 0.71 | 0.0567338 | 0.0573667 | 0.0567338 | 0 |
| 1726703820 | 0.0569632 | 0.0003158 | 0.56 | 0.0567067 | 0.0569632 | 0.0566616 | 0 |
| 1726617420 | 0.0566474 | 3.5E-5 | 0.06 | 0.0566387 | 0.0567266 | 0.0566387 | 0 |
| 1726531020 | 0.0566122 | 0.0004652 | 0.83 | 0.0562203 | 0.0566122 | 0.0562203 | 0 |
| 1726444620 | 0.056147 | -7.3E-5 | -0.13 | 0.0562104 | 0.0562104 | 0.056147 | 0 |
| 1726358220 | 0.0562201 | 0 | 0.00 | 0.0562201 | 0.0562201 | 0.0562201 | 0 |
| 1726271820 | 0.0562201 | 0.0007064 | 1.27 | 0.055872 | 0.0562201 | 0.055872 | 0 |
| 1726185420 | 0.0555137 | -0.000509 | -0.91 | 0.0557956 | 0.0557956 | 0.0555137 | 0 |
| 1726099020 | 0.056023 | 0.0001317 | 0.24 | 0.0558096 | 0.056023 | 0.0558096 | 0 |
| 1726012620 | 0.0558913 | 0.0001148 | 0.21 | 0.055748 | 0.0558913 | 0.055748 | 0 |
| 1725926220 | 0.0557765 | -0.000564 | -1.00 | 0.0562825 | 0.0562825 | 0.0557765 | 0 |
| 1725839820 | 0.0563402 | -5.6E-5 | -0.10 | 0.0563402 | 0.0563402 | 0.0563402 | 0 |
| 1725753420 | 0.0563963 | 0 | 0.00 | 0.0563963 | 0.0563963 | 0.0563963 | 0 |
| 1725667020 | 0.0563963 | 0.0001532 | 0.27 | 0.0562502 | 0.0563963 | 0.0562502 | 0 |
| 1725580620 | 0.0562431 | 0.0002576 | 0.46 | 0.0559792 | 0.0562431 | 0.0559792 | 0 |
| 1725494220 | 0.0559855 | 0.0003287 | 0.59 | 0.0557092 | 0.0559855 | 0.0557092 | 0 |
| 1725407820 | 0.0556568 | -0.000216 | -0.39 | 0.0558421 | 0.0558421 | 0.0556568 | 0 |
| 1725321420 | 0.0558729 | -0.00075 | -1.32 | 0.0565723 | 0.0565723 | 0.0558729 | 0 |
| 1725235020 | 0.0566227 | 0 | 0.00 | 0.0566227 | 0.0566227 | 0.0566227 | 0 |
| 1725148620 | 0.0566227 | -8.7E-5 | -0.15 | 0.0566227 | 0.0567097 | 0.0566227 | 0 |
| 1725062220 | 0.0567097 | 0.0003044 | 0.54 | 0.0564753 | 0.0567097 | 0.0564753 | 0 |
| 1724975820 | 0.0564053 | 0.0001259 | 0.22 | 0.0563252 | 0.0565543 | 0.0563252 | 0 |
| 1724889420 | 0.0562794 | -3.0E-5 | -0.05 | 0.0563754 | 0.0563754 | 0.0562794 | 0 |
| 1724803020 | 0.0563098 | -8.5E-5 | -0.15 | 0.0563462 | 0.0563462 | 0.0563098 | 0 |
| 1724716620 | 0.0563949 | 0.0002092 | 0.37 | 0.0561065 | 0.0563949 | 0.0561065 | 0 |
| 1724630220 | 0.0561857 | 0 | 0.00 | 0.0561857 | 0.0561857 | 0.0561857 | 0 |
| 1724543820 | 0.0561857 | 0.0004649 | 0.83 | 0.0561857 | 0.0561857 | 0.0557208 | 0 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
